AVGO270319C00580000
AVGO Mar 19 2027 580.00 Call
optionOPRA
EODOct 7, 2026
5.70USD-0.175%(-0.01)2Vol3,625OI
AVGO270319C00580000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 5.2200 | 5.7000 | 5.2200 | 5.7000 | -0.175% | 2 | 3,625 | 0.000% |
| 2026-10-06 | 4.8000 | 6.1100 | 4.8000 | 5.7100 | +34.670% | 45 | 3,615 | -0.175% |
| 2026-10-05 | 4.1600 | 4.3000 | 4.1600 | 4.2400 | +14.595% | 8 | 3,611 | +34.434% |
| 2026-10-02 | 3.7200 | 4.1000 | 3.6900 | 3.7000 | +4.225% | 38 | 3,607 | +54.054% |
| 2026-10-01 | 3.8000 | 3.8000 | 3.5500 | 3.5500 | -14.458% | 9 | 3,609 | +60.563% |
| 2026-09-30 | 4.4000 | 4.4000 | 4.1500 | 4.1500 | -7.572% | 8 | 3,603 | +37.349% |
| 2026-09-29 | 4.8000 | 4.9500 | 4.4900 | 4.4900 | +9.512% | 30 | 3,594 | +26.949% |
| 2026-09-28 | 4.0000 | 4.2500 | 4.0000 | 4.1000 | -11.638% | 19 | 3,588 | +39.024% |
| 2026-09-25 | 4.4500 | 4.6500 | 4.4500 | 4.6400 | +3.111% | 39 | 3,568 | +22.845% |
| 2026-09-24 | 4.3000 | 4.5000 | 4.3000 | 4.5000 | -6.250% | 16 | 3,569 | +26.667% |
| 2026-09-23 | 5.5500 | 5.5500 | 4.8000 | 4.8000 | -20.000% | 18 | 3,566 | +18.750% |
| 2026-09-22 | 5.5500 | 6.0000 | 5.2000 | 6.0000 | +13.852% | 16 | 3,569 | -5.000% |
| 2026-09-21 | 4.4000 | 5.2700 | 4.4000 | 5.2700 | +19.501% | 23 | 3,573 | +8.159% |
| 2026-09-18 | 4.8000 | 4.8000 | 4.4100 | 4.4100 | +14.545% | 10 | 3,567 | +29.252% |
| 2026-09-17 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +16.667% | 4 | 3,571 | +48.052% |
| 2026-09-15 | 3.5500 | 3.5500 | 3.3000 | 3.3000 | -17.500% | 136 | 3,571 | +72.727% |
| 2026-09-14 | 4.6000 | 4.6500 | 3.9700 | 4.0000 | -29.204% | 18 | 3,575 | +42.500% |
| 2026-09-11 | 5.9800 | 5.9800 | 5.6500 | 5.6500 | -2.586% | 5 | 3,574 | +0.885% |
| 2026-09-10 | 6.2900 | 6.5000 | 5.8000 | 5.8000 | -10.769% | 16 | 3,573 | -1.724% |
| 2026-09-09 | 7.0000 | 7.0000 | 6.5000 | 6.5000 | -15.033% | 22 | 3,555 | -12.308% |
| 2026-09-08 | 7.4600 | 8.0500 | 7.3600 | 7.6500 | +35.398% | 28 | 3,563 | -25.490% |
| 2026-09-04 | 5.1500 | 5.6500 | 5.1500 | 5.6500 | -0.177% | 6 | 3,564 | +0.885% |
| 2026-09-03 | 5.4000 | 5.6600 | 4.3500 | 5.6600 | -30.552% | 101 | 3,610 | +0.707% |
| 2026-09-02 | 8.4500 | 8.7500 | 8.1500 | 8.1500 | -9.945% | 10 | 3,607 | -30.061% |
| 2026-09-01 | 8.8000 | 9.1000 | 8.5500 | 9.0500 | -8.586% | 37 | 3,610 | -37.017% |
| 2026-08-31 | 9.7000 | 9.9000 | 9.6000 | 9.9000 | +4.211% | 13 | 3,610 | -42.424% |
| 2026-08-28 | 11.0000 | 11.0000 | 9.5000 | 9.5000 | -5.000% | 7 | 3,608 | -40.000% |
| 2026-08-27 | 8.9500 | 10.2000 | 8.9500 | 10.0000 | +28.041% | 10 | 3,609 | -43.000% |
| 2026-08-26 | 8.3500 | 8.3500 | 7.5500 | 7.8100 | -5.103% | 26 | 3,596 | -27.017% |
| 2026-08-25 | 8.8000 | 8.8000 | 8.2300 | 8.2300 | -8.352% | 5 | 3,594 | -30.741% |
| 2026-08-24 | 9.1500 | 9.3500 | 8.9800 | 8.9800 | -13.902% | 16 | 3,596 | -36.526% |
| 2026-08-21 | 10.4000 | 10.9600 | 10.4000 | 10.4300 | +9.789% | 5 | 3,594 | -45.350% |
| 2026-08-20 | 10.0000 | 10.0000 | 9.5000 | 9.5000 | +1.604% | 4 | 3,597 | -40.000% |
| 2026-08-19 | 9.8000 | 9.8000 | 9.2100 | 9.3500 | -23.984% | 16 | 3,597 | -39.037% |
| 2026-08-18 | 13.3000 | 13.3000 | 12.2800 | 12.3000 | -20.388% | 190 | 3,648 | -53.659% |
| 2026-08-17 | 15.2000 | 16.0300 | 15.2000 | 15.4500 | +0.520% | 13 | 3,649 | -63.107% |
| 2026-08-14 | 19.7500 | 19.7500 | 14.8000 | 15.3700 | -32.291% | 125 | 3,622 | -62.915% |
| 2026-08-13 | 22.6500 | 23.4000 | 22.6500 | 22.7000 | +5.093% | 18 | 3,619 | -74.890% |
| 2026-08-12 | 23.8000 | 23.8000 | 21.6000 | 21.6000 | -1.818% | 72 | 3,642 | -73.611% |
| 2026-08-11 | 24.8000 | 24.8000 | 22.0000 | 22.0000 | -14.130% | 46 | 3,651 | -74.091% |
| 2026-08-10 | 26.1500 | 26.1500 | 25.6200 | 25.6200 | -9.789% | 4 | 3,647 | -77.752% |
| 2026-08-07 | 28.4500 | 28.4500 | 27.9500 | 28.4000 | -1.560% | 21 | 3,629 | -79.930% |
| 2026-08-06 | 29.1300 | 29.3800 | 28.8500 | 28.8500 | +3.405% | 7 | 3,631 | -80.243% |
| 2026-08-05 | 28.7000 | 28.7000 | 27.9000 | 27.9000 | -5.263% | 6 | 3,631 | -79.570% |
| 2026-08-04 | 23.7700 | 29.4500 | 23.7700 | 29.4500 | +84.639% | 21 | 3,630 | -80.645% |
| 2026-08-03 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | -14.339% | 1 | 3,630 | -64.263% |
| 2026-07-31 | 18.4000 | 18.6200 | 18.4000 | 18.6200 | -1.220% | 33 | 3,599 | -69.388% |
| 2026-07-30 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | +10.882% | 44 | 3,555 | -69.761% |
| 2026-07-29 | 16.2200 | 17.0000 | 16.2200 | 17.0000 | -2.017% | 2 | 3,556 | -66.471% |
| 2026-07-28 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | -18.353% | 1 | 3,556 | -67.147% |
| 2026-07-23 | 22.7700 | 22.7700 | 21.0000 | 21.2500 | -9.188% | 6 | 3,558 | -73.176% |
| 2026-07-22 | 20.2500 | 23.6000 | 20.2500 | 23.4000 | +15.101% | 20 | 3,551 | -75.641% |
| 2026-07-21 | 20.0000 | 20.3300 | 20.0000 | 20.3300 | +6.162% | 2 | 3,549 | -71.963% |
| 2026-07-20 | 19.6500 | 19.6500 | 19.1500 | 19.1500 | +4.076% | 59 | 3,493 | -70.235% |
| 2026-07-17 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | +1.099% | 1 | 3,493 | -69.022% |
| 2026-07-16 | 19.5500 | 19.5500 | 18.2000 | 18.2000 | -21.041% | 13 | 3,494 | -68.681% |
| 2026-07-14 | 24.0000 | 24.0000 | 23.0500 | 23.0500 | +6.221% | 3 | 3,495 | -75.271% |
| 2026-07-13 | 23.1500 | 23.1500 | 21.7000 | 21.7000 | -16.538% | 5 | 3,490 | -73.733% |
| 2026-07-09 | 26.0000 | 27.5000 | 26.0000 | 26.0000 | +20.930% | 29 | 3,511 | -78.077% |
| 2026-07-08 | 20.0000 | 22.1500 | 20.0000 | 21.5000 | +31.902% | 59 | 3,485 | -73.488% |
| 2026-07-07 | 16.5000 | 16.5000 | 16.3000 | 16.3000 | -11.892% | 3 | 3,483 | -65.031% |
| 2026-07-06 | 19.9000 | 19.9000 | 17.3500 | 18.5000 | +29.825% | 7 | 3,482 | -69.189% |
| 2026-07-02 | 14.9900 | 14.9900 | 14.2500 | 14.2500 | -18.803% | 9 | 3,479 | -60.000% |
| 2026-07-01 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | -6.649% | 1 | 3,480 | -67.521% |
| 2026-06-30 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | +1.348% | 1 | 3,479 | -69.681% |
| 2026-06-29 | 16.8900 | 18.5500 | 16.4700 | 18.5500 | +9.118% | 21 | 3,480 | -69.272% |
| 2026-06-26 | 18.1000 | 18.1000 | 17.0000 | 17.0000 | -17.073% | 4 | 3,476 | -66.471% |
| 2026-06-25 | 21.0000 | 22.0000 | 20.5000 | 20.5000 | -2.381% | 65 | 3,437 | -72.195% |
| 2026-06-24 | 22.4000 | 22.6000 | 21.0000 | 21.0000 | -5.914% | 2,022 | 1,437 | -72.857% |
| 2026-06-23 | 23.0000 | 23.0000 | 22.3200 | 22.3200 | -12.744% | 3 | 1,435 | -74.462% |
| 2026-06-22 | 25.5800 | 25.5800 | 25.5800 | 25.5800 | -19.484% | 1 | 1,435 | -77.717% |
| 2026-06-18 | 30.3000 | 31.7700 | 30.3000 | 31.7700 | +24.588% | 4 | 1,437 | -82.059% |
| 2026-06-17 | 22.5000 | 26.8000 | 22.5000 | 25.5000 | +21.255% | 8 | 1,438 | -77.647% |
| 2026-06-16 | 21.8500 | 21.9000 | 21.0000 | 21.0300 | -15.542% | 18 | 1,444 | -72.896% |
| 2026-06-15 | 25.8000 | 25.8000 | 24.3800 | 24.9000 | +8.734% | 13 | 1,442 | -77.108% |
| 2026-06-12 | 23.6000 | 23.6000 | 22.4000 | 22.9000 | +4.091% | 1,029 | 470 | -75.109% |
| 2026-06-10 | 23.0900 | 23.0900 | 22.0000 | 22.0000 | -5.579% | 4 | 474 | -74.091% |
| 2026-06-09 | 31.0000 | 31.0500 | 22.6400 | 23.3000 | -18.246% | 21 | 464 | -75.536% |
| 2026-06-08 | 31.0000 | 31.0000 | 28.1000 | 28.5000 | +7.547% | 76 | 466 | -80.000% |
| 2026-06-05 | 34.8200 | 34.8200 | 26.5000 | 26.5000 | -33.165% | 130 | 470 | -78.491% |
| 2026-06-04 | 41.5700 | 41.5700 | 33.7500 | 39.6500 | -42.867% | 42 | 458 | -85.624% |
| 2026-06-03 | 68.8100 | 71.6000 | 68.0700 | 69.4000 | +6.360% | 37 | 453 | -91.787% |
| 2026-06-02 | 69.0900 | 70.2000 | 63.9000 | 65.2500 | +15.487% | 81 | 416 | -91.264% |
| 2026-06-01 | 48.6000 | 56.5000 | 48.6000 | 56.5000 | +16.255% | 11 | 416 | -89.912% |
| 2026-05-29 | 44.6000 | 48.6000 | 44.4900 | 48.6000 | +28.571% | 17 | 415 | -88.272% |
| 2026-05-28 | 37.6500 | 38.5500 | 37.6500 | 37.8000 | +4.161% | 28 | 413 | -84.921% |
| 2026-05-27 | 37.9800 | 37.9800 | 36.2900 | 36.2900 | -9.275% | 3 | 411 | -84.293% |
| 2026-05-26 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | +21.212% | 1 | 411 | -85.750% |
| 2026-05-22 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | +2.326% | 1 | 411 | -82.727% |
| 2026-05-21 | 32.2500 | 32.2500 | 32.2500 | 32.2500 | -5.425% | 1 | 411 | -82.326% |
| 2026-05-20 | 36.0500 | 36.0500 | 34.1000 | 34.1000 | -19.538% | 24 | 402 | -83.284% |
| 2026-05-14 | 41.5800 | 43.7500 | 41.4500 | 42.3800 | +22.486% | 84 | 365 | -86.550% |
| 2026-05-13 | 34.0000 | 34.9000 | 33.9600 | 34.6000 | +10.296% | 7 | 366 | -83.526% |
| 2026-05-12 | 38.0700 | 38.0700 | 31.3700 | 31.3700 | -17.011% | 124 | 268 | -81.830% |
| 2026-05-11 | 39.0000 | 39.0000 | 37.8000 | 37.8000 | -2.628% | 13 | 263 | -84.921% |
| 2026-05-08 | 38.5300 | 39.1600 | 38.5000 | 38.8200 | +23.946% | 18 | 260 | -85.317% |
| 2026-05-07 | 33.8500 | 35.8500 | 29.9300 | 31.3200 | -7.200% | 282 | 108 | -81.801% |
| 2026-05-06 | 33.7500 | 33.7500 | 33.7500 | 33.7500 | -12.678% | 1 | 108 | -83.111% |
| 2026-05-05 | 33.5000 | 38.6500 | 33.5000 | 38.6500 | +23.680% | 46 | 80 | -85.252% |
| 2026-05-04 | 31.4900 | 31.5500 | 31.2500 | 31.2500 | -9.447% | 7 | 76 | -81.760% |
| 2026-05-01 | 34.6300 | 34.6300 | 32.9100 | 34.5100 | +8.386% | 22 | 75 | -83.483% |
| 2026-04-30 | 33.0000 | 33.0000 | 31.7500 | 31.8400 | +11.916% | 3 | 75 | -82.098% |
| 2026-04-29 | 28.4500 | 28.4500 | 28.4500 | 28.4500 | -0.350% | 1 | 76 | -79.965% |
| 2026-04-28 | 30.8000 | 30.8000 | 27.7100 | 28.5500 | -17.126% | 14 | 70 | -80.035% |
| 2026-04-27 | 34.4500 | 34.4500 | 34.4500 | 34.4500 | -1.880% | 1 | 69 | -83.454% |
| 2026-04-24 | 35.1100 | 35.1100 | 35.1100 | 35.1100 | -3.278% | 3 | 66 | -83.765% |
| 2026-04-23 | 39.2500 | 39.2500 | 36.3000 | 36.3000 | +1.397% | 8 | 63 | -84.298% |
| 2026-04-22 | 30.7000 | 35.9000 | 30.7000 | 35.8000 | +23.875% | 41 | 31 | -84.078% |
| 2026-04-21 | 27.5000 | 29.2000 | 27.5000 | 28.9000 | +6.642% | 65 | 30 | -80.277% |
| 2026-04-20 | 27.9000 | 27.9000 | 27.1000 | 27.1000 | -8.877% | 33 | 6 | -78.967% |
| 2026-04-17 | 29.4800 | 30.0100 | 29.4800 | 29.7400 | 0.000% | 9 | 6 | -80.834% |